Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 130.29 | 132.57 | 127.51 | 129.05 | 263,155 | -0.88(-0.68%) |
Sep 29, 2020 | 131.80 | 132.69 | 129.54 | 129.93 | 208,489 | -0.98(-0.75%) |
Sep 28, 2020 | 129.00 | 131.73 | 127.61 | 130.91 | 216,989 | +3.50(+2.75%) |
Sep 25, 2020 | 123.00 | 128.00 | 121.94 | 127.41 | 308,000 | +2.40(+1.92%) |
Sep 24, 2020 | 127.65 | 128.07 | 123.80 | 125.01 | 363,014 | -3.06(-2.39%) |
Sep 23, 2020 | 126.95 | 130.62 | 125.72 | 128.07 | 422,959 | +0.07(+0.05%) |
Sep 22, 2020 | 122.73 | 131.32 | 122.26 | 128.00 | 760,032 | +6.59(+5.43%) |
Sep 21, 2020 | 124.80 | 125.38 | 120.14 | 121.41 | 486,945 | -5.44(-4.29%) |
Sep 18, 2020 | 127.66 | 130.80 | 124.44 | 126.85 | 1,058,700 | +2.84(+2.29%) |
Sep 17, 2020 | 121.14 | 126.92 | 120.31 | 124.01 | 617,753 | +0.43(+0.35%) |
Sep 16, 2020 | 125.20 | 127.50 | 123.15 | 123.58 | 436,039 | -1.67(-1.33%) |
Sep 15, 2020 | 131.66 | 131.78 | 125.17 | 125.25 | 546,631 | -4.32(-3.33%) |
Sep 14, 2020 | 128.68 | 132.15 | 127.89 | 129.57 | 298,950 | +2.10(+1.65%) |
Sep 11, 2020 | 123.33 | 131.26 | 123.33 | 127.47 | 397,900 | +4.90(+4.00%) |
Sep 10, 2020 | 122.47 | 127.68 | 122.09 | 122.57 | 291,693 | +1.72(+1.42%) |
Sep 09, 2020 | 119.99 | 122.96 | 116.30 | 120.85 | 303,432 | +3.13(+2.66%) |
Sep 08, 2020 | 115.97 | 120.14 | 115.11 | 117.72 | 319,834 | -0.56(-0.47%) |
Sep 04, 2020 | 119.84 | 120.27 | 110.06 | 118.28 | 270,400 | -1.29(-1.08%) |
Sep 03, 2020 | 123.44 | 123.44 | 115.01 | 119.57 | 284,831 | -5.58(-4.46%) |
Sep 02, 2020 | 125.66 | 126.45 | 122.59 | 125.15 | 252,894 | +1.23(+0.99%) |
Sep 01, 2020 | 120.28 | 124.65 | 118.98 | 123.92 | 300,781 | +4.47(+3.74%) |
Aug 31, 2020 | 116.61 | 120.33 | 116.12 | 119.45 | 271,913 | +2.32(+1.98%) |
Aug 28, 2020 | 116.96 | 118.04 | 115.25 | 117.13 | 243,000 | +1.65(+1.43%) |
Aug 27, 2020 | 116.91 | 116.91 | 114.00 | 115.48 | 351,081 | -3.14(-2.65%) |
Aug 26, 2020 | 117.60 | 119.03 | 116.46 | 118.62 | 175,798 | +1.47(+1.25%) |
Aug 25, 2020 | 113.82 | 117.62 | 112.31 | 117.15 | 218,189 | +4.01(+3.54%) |
Aug 24, 2020 | 112.86 | 113.79 | 111.45 | 113.14 | 201,552 | +1.83(+1.64%) |
Aug 21, 2020 | 111.26 | 113.87 | 109.30 | 111.31 | 277,300 | -1.21(-1.08%) |
Aug 20, 2020 | 110.00 | 114.38 | 110.00 | 112.52 | 243,563 | +1.55(+1.40%) |
Aug 19, 2020 | 111.67 | 113.52 | 110.44 | 110.97 | 200,764 | -0.03(-0.03%) |
Aug 18, 2020 | 107.96 | 111.36 | 107.24 | 111.00 | 391,503 | +3.62(+3.37%) |
Aug 17, 2020 | 107.87 | 108.73 | 106.31 | 107.38 | 392,875 | -0.68(-0.63%) |
Aug 14, 2020 | 109.41 | 109.76 | 107.42 | 108.06 | 230,800 | -1.94(-1.76%) |
Aug 13, 2020 | 108.31 | 112.57 | 108.20 | 110.00 | 360,828 | +1.98(+1.83%) |
Aug 12, 2020 | 105.24 | 109.00 | 105.24 | 108.02 | 331,901 | +2.79(+2.65%) |
Aug 11, 2020 | 106.20 | 106.78 | 104.79 | 105.23 | 326,625 | -0.15(-0.14%) |
Aug 10, 2020 | 105.62 | 107.74 | 103.15 | 105.38 | 227,300 | +0.46(+0.44%) |
Aug 07, 2020 | 106.00 | 109.47 | 104.44 | 104.92 | 207,600 | -1.03(-0.97%) |
Aug 06, 2020 | 108.28 | 108.38 | 103.81 | 105.95 | 482,443 | -2.94(-2.70%) |
Aug 05, 2020 | 107.65 | 119.26 | 107.12 | 108.89 | 551,372 | +6.90(+6.77%) |
Aug 04, 2020 | 101.41 | 103.99 | 100.99 | 101.99 | 328,668 | +0.58(+0.57%) |
Aug 03, 2020 | 100.39 | 102.34 | 99.41 | 101.41 | 309,201 | +2.05(+2.06%) |
Jul 31, 2020 | 99.63 | 100.87 | 97.19 | 99.36 | 222,800 | -0.36(-0.36%) |
Jul 30, 2020 | 99.12 | 100.57 | 97.46 | 99.72 | 168,215 | -1.48(-1.46%) |
Jul 29, 2020 | 97.96 | 103.76 | 97.55 | 101.20 | 255,398 | +3.67(+3.76%) |
Jul 28, 2020 | 101.31 | 101.43 | 97.29 | 97.53 | 166,487 | -4.13(-4.06%) |
Jul 27, 2020 | 99.55 | 101.89 | 98.58 | 101.66 | 206,760 | +1.92(+1.93%) |
Jul 24, 2020 | 100.02 | 100.95 | 98.21 | 99.74 | 155,000 | -1.44(-1.42%) |
Jul 23, 2020 | 101.98 | 105.53 | 100.73 | 101.18 | 224,773 | -0.70(-0.69%) |
Jul 22, 2020 | 99.74 | 102.26 | 99.23 | 101.88 | 265,240 | +2.49(+2.51%) |
Jul 21, 2020 | 98.96 | 100.75 | 98.44 | 99.39 | 229,056 | +0.28(+0.28%) |
Jul 20, 2020 | 98.48 | 103.06 | 98.16 | 99.11 | 158,744 | +0.63(+0.64%) |
Jul 17, 2020 | 96.76 | 99.65 | 96.76 | 98.48 | 169,000 | +2.32(+2.41%) |
Jul 16, 2020 | 98.79 | 99.67 | 94.83 | 96.16 | 230,483 | -3.31(-3.33%) |
Jul 15, 2020 | 94.88 | 102.62 | 94.39 | 99.47 | 515,728 | +9.50(+10.56%) |
Jul 14, 2020 | 92.00 | 92.20 | 85.03 | 89.97 | 301,149 | -2.13(-2.31%) |
Jul 13, 2020 | 93.19 | 96.90 | 91.79 | 92.10 | 288,916 | -0.12(-0.13%) |
Jul 10, 2020 | 94.50 | 94.84 | 91.76 | 92.22 | 242,500 | -2.43(-2.57%) |
Jul 09, 2020 | 93.66 | 95.90 | 93.08 | 94.65 | 286,303 | +1.51(+1.62%) |
Jul 08, 2020 | 89.04 | 93.92 | 88.87 | 93.14 | 222,040 | +3.99(+4.48%) |
Jul 07, 2020 | 90.58 | 93.00 | 88.96 | 89.15 | 210,341 | -2.17(-2.38%) |
Jul 06, 2020 | 90.57 | 92.25 | 90.57 | 91.32 | 168,096 | +2.44(+2.75%) |
Jul 02, 2020 | 89.00 | 89.21 | 86.64 | 88.88 | 279,700 | +1.38(+1.58%) |